7516東証P貸借
業種 小売業
コーナン商事 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,690 (24/04/11) | 3,400 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,690 (24/04/11) | 3,825 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,420 | 4,485 | 4,420 | 4,450 | +30 | +0.7 | 56,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 4,315 | 4,350 | 4,270 | 4,315 | +20 | +0.5 | 81,500 |
| 3/15 | 4,160 | 4,295 | 4,140 | 4,295 | +130 | +3.1 | 147,800 |
| 3/14 | 4,055 | 4,165 | 4,035 | 4,165 | +130 | +3.2 | 97,400 |
| 3/13 | 4,075 | 4,075 | 4,005 | 4,035 | -40 | -1.0 | 54,500 |
| 3/12 | 4,020 | 4,075 | 3,970 | 4,075 | +75 | +1.9 | 81,200 |
| 3/11 | 4,075 | 4,075 | 3,965 | 4,000 | -95 | -2.3 | 83,700 |
| 3/8 | 4,045 | 4,120 | 4,035 | 4,095 | +55 | +1.4 | 101,800 |
| 3/7 | 4,100 | 4,100 | 4,040 | 4,040 | -30 | -0.7 | 64,600 |
| 3/6 | 3,970 | 4,100 | 3,965 | 4,070 | +100 | +2.5 | 176,500 |
| 3/5 | 4,040 | 4,040 | 3,940 | 3,970 | -90 | -2.2 | 132,300 |
| 3/4 | 4,095 | 4,110 | 4,020 | 4,060 | -35 | -0.9 | 170,200 |
| 3/1 | 4,145 | 4,160 | 4,070 | 4,095 | -110 | -2.6 | 167,100 |
| 2/29 | 4,025 | 4,230 | 4,015 | 4,205 | +190 | +4.7 | 281,100 |
| 2/28 | 4,050 | 4,055 | 3,985 | 4,015 | -95 | -2.3 | 442,100 |
| 2/27 | 4,065 | 4,145 | 4,035 | 4,110 | +20 | +0.5 | 692,400 |
| 2/26 | 3,960 | 4,120 | 3,960 | 4,090 | +150 | +3.8 | 540,100 |
| 2/22 | 3,915 | 3,945 | 3,890 | 3,940 | +50 | +1.3 | 328,800 |
| 2/21 | 3,895 | 3,900 | 3,860 | 3,890 | 0 | 0.0 | 415,300 |
| 2/20 | 3,945 | 3,945 | 3,880 | 3,890 | -40 | -1.0 | 211,700 |
| 2/19 | 3,895 | 3,940 | 3,895 | 3,930 | +40 | +1.0 | 235,600 |
| 2/16 | 3,825 | 3,915 | 3,825 | 3,890 | +60 | +1.6 | 226,500 |
| 2/15 | 3,945 | 3,945 | 3,830 | 3,830 | -85 | -2.2 | 417,200 |
| 2/14 | 3,975 | 3,980 | 3,910 | 3,915 | -65 | -1.6 | 276,100 |
| 2/13 | 3,975 | 3,990 | 3,910 | 3,980 | +30 | +0.8 | 273,500 |
| 2/9 | 3,940 | 3,975 | 3,920 | 3,950 | +20 | +0.5 | 184,700 |
| 2/8 | 3,965 | 3,970 | 3,915 | 3,930 | -30 | -0.8 | 184,300 |
| 2/7 | 3,960 | 3,960 | 3,895 | 3,960 | +20 | +0.5 | 177,000 |
| 2/6 | 3,955 | 4,005 | 3,940 | 3,940 | -30 | -0.8 | 160,500 |
| 2/5 | 3,950 | 3,990 | 3,930 | 3,970 | +45 | +1.2 | 145,800 |
| 2/2 | 3,940 | 3,945 | 3,905 | 3,925 | 0 | 0.0 | 81,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて